Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.590 | 2.840 | 2.560 | 2.710 | 19,713 | +0.15(+5.86%) |
Jan 28, 2022 | 2.600 | 2.630 | 2.500 | 2.560 | 34,915 | +0.02(+0.79%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.510 | 2.540 | 65,181 | -0.29(-10.25%) |
Jan 26, 2022 | 3.013 | 3.021 | 2.830 | 2.830 | 83,925 | -0.12(-4.07%) |
Jan 25, 2022 | 2.900 | 3.010 | 2.820 | 2.950 | 71,144 | -0.01(-0.34%) |
Jan 24, 2022 | 3.030 | 3.080 | 2.680 | 2.960 | 252,683 | -0.20(-6.33%) |
Jan 21, 2022 | 3.470 | 3.470 | 3.060 | 3.160 | 546,847 | -0.38(-10.73%) |
Jan 20, 2022 | 3.160 | 4.100 | 3.160 | 3.540 | 3,990,442 | +0.37(+11.67%) |
Jan 19, 2022 | 3.290 | 3.320 | 3.110 | 3.170 | 23,683 | -0.14(-4.23%) |
Jan 18, 2022 | 3.250 | 3.320 | 3.163 | 3.310 | 6,245 | +0.08(+2.48%) |
Jan 14, 2022 | 3.230 | 0 | +0.03(+0.94%) | |||
Jan 13, 2022 | 3.220 | 3.360 | 3.200 | 3.200 | 8,563 | -0.05(-1.54%) |
Jan 12, 2022 | 3.230 | 3.380 | 3.200 | 3.250 | 10,254 | +0.00(+0.00%) |
Jan 11, 2022 | 3.280 | 3.450 | 3.250 | 3.250 | 16,507 | -0.07(-2.11%) |
Jan 10, 2022 | 3.290 | 3.320 | 3.150 | 3.320 | 21,580 | +0.04(+1.22%) |
Jan 07, 2022 | 3.270 | 3.300 | 3.180 | 3.280 | 9,036 | +0.02(+0.61%) |
Jan 06, 2022 | 3.380 | 3.380 | 3.150 | 3.260 | 25,958 | -0.10(-2.98%) |
Jan 05, 2022 | 3.270 | 3.537 | 3.220 | 3.360 | 22,149 | +0.06(+1.82%) |
Jan 04, 2022 | 3.370 | 3.380 | 3.190 | 3.300 | 36,054 | -0.07(-2.08%) |
Jan 03, 2022 | 3.380 | 3.500 | 3.350 | 3.370 | 34,937 | -0.03(-0.88%) |
Dec 31, 2021 | 3.411 | 3.475 | 3.380 | 3.400 | 26,505 | -0.06(-1.73%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.460 | 26,458 | -0.04(-1.14%) |
Dec 29, 2021 | 3.520 | 3.580 | 3.500 | 3.500 | 18,390 | -0.05(-1.41%) |
Dec 28, 2021 | 3.650 | 3.750 | 3.550 | 3.550 | 312,510 | -0.06(-1.66%) |
Dec 27, 2021 | 3.520 | 3.730 | 3.500 | 3.610 | 202,432 | +0.11(+3.14%) |
Dec 23, 2021 | 3.400 | 3.530 | 3.400 | 3.500 | 17,223 | +0.05(+1.45%) |
Dec 22, 2021 | 3.400 | 3.528 | 3.330 | 3.450 | 29,771 | +0.00(+0.00%) |
Dec 21, 2021 | 3.360 | 3.580 | 3.310 | 3.450 | 50,091 | +0.16(+4.86%) |
Dec 20, 2021 | 3.360 | 3.360 | 3.139 | 3.290 | 15,519 | -0.06(-1.79%) |
Dec 17, 2021 | 3.220 | 3.360 | 3.210 | 3.350 | 26,624 | +0.05(+1.52%) |
Dec 16, 2021 | 3.350 | 3.350 | 3.170 | 3.300 | 34,922 | -0.05(-1.49%) |
Dec 15, 2021 | 3.090 | 3.400 | 3.000 | 3.350 | 77,478 | +0.23(+7.37%) |
Dec 14, 2021 | 3.075 | 3.199 | 3.075 | 3.120 | 46,021 | -0.03(-0.95%) |
Dec 13, 2021 | 3.160 | 3.235 | 3.130 | 3.150 | 23,279 | -0.13(-3.96%) |
Dec 10, 2021 | 3.120 | 3.300 | 3.100 | 3.280 | 13,585 | +0.07(+2.18%) |
Dec 09, 2021 | 3.190 | 3.300 | 3.166 | 3.210 | 17,265 | -0.01(-0.31%) |
Dec 08, 2021 | 3.200 | 3.300 | 3.190 | 3.220 | 19,017 | +0.06(+1.90%) |
Dec 07, 2021 | 3.140 | 3.200 | 3.040 | 3.160 | 14,512 | +0.05(+1.61%) |
Dec 06, 2021 | 2.950 | 3.170 | 2.910 | 3.110 | 14,632 | +0.11(+3.67%) |
Dec 03, 2021 | 3.025 | 3.085 | 2.910 | 3.000 | 32,967 | -0.04(-1.32%) |
Dec 02, 2021 | 2.990 | 3.090 | 2.990 | 3.040 | 16,073 | +0.03(+1.00%) |
Dec 01, 2021 | 2.970 | 3.050 | 2.950 | 3.010 | 30,433 | +0.03(+1.01%) |
Nov 30, 2021 | 3.040 | 3.070 | 2.881 | 2.980 | 71,006 | -0.02(-0.67%) |
Nov 29, 2021 | 2.980 | 3.070 | 2.920 | 3.000 | 37,518 | -0.04(-1.32%) |
Nov 26, 2021 | 3.000 | 3.050 | 2.960 | 3.040 | 8,371 | -0.01(-0.33%) |
Nov 24, 2021 | 2.970 | 3.110 | 2.970 | 3.050 | 8,814 | +0.03(+0.99%) |
Nov 23, 2021 | 3.050 | 3.120 | 3.000 | 3.020 | 32,033 | -0.03(-0.98%) |
Nov 22, 2021 | 3.050 | 3.070 | 2.940 | 3.050 | 6,927 | +0.00(+0.00%) |
Nov 19, 2021 | 3.020 | 3.100 | 2.950 | 3.050 | 14,518 | +0.00(+0.00%) |
Nov 18, 2021 | 3.160 | 3.130 | 2.995 | 3.050 | 52,222 | -0.09(-2.87%) |
Nov 17, 2021 | 3.000 | 3.200 | 3.000 | 3.140 | 42,789 | +0.11(+3.63%) |
Nov 16, 2021 | 2.930 | 3.070 | 2.910 | 3.030 | 58,484 | +0.05(+1.68%) |
Nov 15, 2021 | 3.000 | 3.020 | 2.896 | 2.980 | 35,489 | -0.06(-1.97%) |
Nov 12, 2021 | 2.920 | 3.050 | 2.910 | 3.040 | 40,667 | +0.08(+2.70%) |
Nov 11, 2021 | 2.890 | 2.970 | 2.810 | 2.960 | 82,957 | +0.07(+2.42%) |
Nov 10, 2021 | 2.910 | 2.890 | 135,401 | -0.11(-3.67%) | ||
Nov 09, 2021 | 2.900 | 3.020 | 2.800 | 3.000 | 36,771 | +0.12(+4.17%) |
Nov 08, 2021 | 2.750 | 2.880 | 2.750 | 2.880 | 123,893 | +0.08(+2.86%) |
Nov 05, 2021 | 3.000 | 3.030 | 2.790 | 2.800 | 420,624 | -0.31(-9.97%) |
Nov 04, 2021 | 3.380 | 3.380 | 3.091 | 3.110 | 177,694 | -0.07(-2.20%) |
Nov 03, 2021 | 3.430 | 3.455 | 3.040 | 3.180 | 356,838 | -0.27(-7.83%) |
Nov 02, 2021 | 3.170 | 4.150 | 3.170 | 3.450 | 5,949,303 | +0.23(+7.14%) |